名前 | Intricon Corporation Common Stock |
ティッカー | IIN |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.22 | 21.53 | 21.9 | 22.0 | 37000.0 | 22.0 |
2021-02-12 | 21.89 | 20.61 | 21.23 | 21.78 | 69500.0 | 21.78 |
2021-02-11 | 21.75 | 21.18 | 21.45 | 21.42 | 28200.0 | 21.42 |
2021-02-10 | 21.77 | 21.12 | 21.5 | 21.41 | 30400.0 | 21.41 |
2021-02-09 | 21.5 | 20.96 | 21.0 | 21.4 | 28800.0 | 21.4 |
2021-02-08 | 21.28 | 20.58 | 20.58 | 21.05 | 31300.0 | 21.05 |
2021-02-05 | 20.79 | 20.24 | 20.69 | 20.68 | 20800.0 | 20.68 |
2021-02-04 | 20.65 | 19.66 | 19.81 | 20.65 | 21200.0 | 20.65 |
2021-02-03 | 19.94 | 19.13 | 19.68 | 19.94 | 28300.0 | 19.94 |
2021-02-02 | 19.79 | 18.97 | 18.97 | 19.52 | 25000.0 | 19.52 |
2021-02-01 | 19.11 | 18.22 | 18.55 | 18.99 | 38900.0 | 18.99 |
2021-01-29 | 19.3 | 18.09 | 19.01 | 18.33 | 37500.0 | 18.33 |
2021-01-28 | 19.65 | 18.05 | 19.47 | 19.13 | 27100.0 | 19.13 |
2021-01-27 | 20.62 | 19.61 | 20.62 | 19.67 | 40300.0 | 19.67 |
2021-01-26 | 20.98 | 20.26 | 20.54 | 20.62 | 46600.0 | 20.62 |
2021-01-25 | 20.82 | 19.81 | 20.61 | 20.23 | 19400.0 | 20.23 |
2021-01-22 | 20.71 | 19.49 | 19.6 | 20.55 | 71200.0 | 20.55 |
2021-01-21 | 19.96 | 17.98 | 18.3 | 19.72 | 63600.0 | 19.72 |
2021-01-20 | 18.6 | 17.85 | 18.19 | 18.05 | 32500.0 | 18.05 |
2021-01-19 | 18.56 | 18.03 | 18.43 | 18.24 | 29500.0 | 18.24 |
2021-01-15 | 18.36 | 17.94 | 18.03 | 18.1 | 17700.0 | 18.1 |
2021-01-14 | 18.65 | 18.1 | 18.26 | 18.17 | 18300.0 | 18.17 |
2021-01-13 | 18.38 | 17.87 | 17.87 | 18.25 | 22000.0 | 18.25 |
2021-01-12 | 18.06 | 17.31 | 17.83 | 17.98 | 45700.0 | 17.98 |
2021-01-11 | 17.74 | 17.13 | 17.54 | 17.52 | 22600.0 | 17.52 |
2021-01-08 | 18.17 | 17.55 | 18.17 | 17.75 | 17800.0 | 17.75 |
2021-01-07 | 18.75 | 18.04 | 18.45 | 18.05 | 18600.0 | 18.05 |
2021-01-06 | 18.39 | 17.73 | 17.76 | 18.28 | 32100.0 | 18.28 |
2021-01-05 | 18.26 | 17.5 | 17.61 | 17.51 | 22900.0 | 17.51 |
2021-01-04 | 18.48 | 17.46 | 18.48 | 17.46 | 31700.0 | 17.46 |
2020-12-31 | 18.43 | 17.77 | 18.19 | 18.1 | 27000.0 | 18.1 |
2020-12-30 | 18.38 | 17.0 | 17.45 | 18.18 | 29000.0 | 18.18 |
2020-12-29 | 17.47 | 16.7 | 16.95 | 17.29 | 24900.0 | 17.29 |
2020-12-28 | 17.2 | 16.91 | 17.19 | 17.06 | 16500.0 | 17.06 |
2020-12-24 | 17.58 | 16.96 | 17.53 | 17.03 | 14900.0 | 17.03 |
2020-12-23 | 17.7 | 17.18 | 17.4 | 17.43 | 28000.0 | 17.43 |
2020-12-22 | 17.45 | 16.46 | 16.65 | 17.18 | 36900.0 | 17.18 |
2020-12-21 | 16.76 | 16.3 | 16.42 | 16.62 | 16800.0 | 16.62 |
2020-12-18 | 17.54 | 16.42 | 16.67 | 16.58 | 65600.0 | 16.58 |
2020-12-17 | 16.67 | 16.34 | 16.44 | 16.54 | 27800.0 | 16.54 |
2020-12-16 | 16.79 | 16.17 | 16.79 | 16.27 | 33000.0 | 16.27 |
2020-12-15 | 16.91 | 16.51 | 16.65 | 16.65 | 20900.0 | 16.65 |
2020-12-14 | 17.45 | 16.59 | 17.32 | 16.62 | 48000.0 | 16.62 |
2020-12-11 | 17.28 | 16.82 | 16.82 | 17.07 | 18500.0 | 17.07 |
2020-12-10 | 17.39 | 16.85 | 17.32 | 17.02 | 37100.0 | 17.02 |
2020-12-09 | 18.46 | 17.34 | 18.37 | 17.36 | 42300.0 | 17.36 |
2020-12-08 | 18.44 | 17.91 | 18.26 | 18.44 | 32900.0 | 18.44 |
2020-12-07 | 18.34 | 17.72 | 18.06 | 18.22 | 26200.0 | 18.22 |
2020-12-04 | 18.37 | 17.24 | 17.24 | 18.32 | 29700.0 | 18.32 |
2020-12-03 | 17.9 | 17.21 | 17.43 | 17.21 | 28500.0 | 17.21 |
2020-12-02 | 17.84 | 17.36 | 17.36 | 17.43 | 30100.0 | 17.43 |
2020-12-01 | 17.6 | 17.33 | 17.5 | 17.37 | 19200.0 | 17.37 |
2020-11-30 | 18.1 | 17.34 | 18.1 | 17.34 | 19800.0 | 17.34 |
2020-11-27 | 18.12 | 17.54 | 17.75 | 18.05 | 8200.0 | 18.05 |
2020-11-25 | 17.91 | 16.72 | 17.02 | 17.78 | 23500.0 | 17.78 |
2020-11-24 | 17.64 | 17.1 | 17.64 | 17.13 | 34200.0 | 17.13 |
2020-11-23 | 17.83 | 17.47 | 17.79 | 17.54 | 17300.0 | 17.54 |
2020-11-20 | 18.0 | 16.67 | 16.67 | 17.77 | 77000.0 | 17.77 |
2020-11-19 | 16.88 | 15.93 | 16.11 | 16.79 | 22300.0 | 16.79 |
2020-11-18 | 16.5 | 15.84 | 16.5 | 15.86 | 28700.0 | 15.86 |
2020-11-17 | 16.5 | 15.99 | 16.37 | 16.3 | 23500.0 | 16.3 |
2020-11-16 | 16.62 | 15.96 | 16.62 | 16.44 | 30700.0 | 16.44 |
2020-11-13 | 16.42 | 16.0 | 16.4 | 16.3 | 16400.0 | 16.3 |
2020-11-12 | 16.73 | 15.09 | 15.09 | 16.08 | 54000.0 | 16.08 |
2020-11-11 | 15.2 | 14.55 | 14.83 | 15.1 | 37900.0 | 15.1 |
2020-11-10 | 15.1 | 13.18 | 13.73 | 14.87 | 57200.0 | 14.87 |
2020-11-09 | 13.36 | 12.64 | 13.25 | 13.02 | 25700.0 | 13.02 |
2020-11-06 | 12.42 | 12.15 | 12.27 | 12.25 | 9200.0 | 12.25 |
2020-11-05 | 12.63 | 11.87 | 12.63 | 12.02 | 28700.0 | 12.02 |
2020-11-04 | 13.38 | 12.5 | 13.04 | 12.63 | 11400.0 | 12.63 |
2020-11-03 | 13.86 | 13.07 | 13.44 | 13.28 | 32000.0 | 13.28 |
2020-11-02 | 13.35 | 12.69 | 12.74 | 13.35 | 26500.0 | 13.35 |
2020-10-30 | 12.69 | 12.13 | 12.25 | 12.5 | 15100.0 | 12.5 |
2020-10-29 | 12.52 | 11.63 | 12.0 | 12.4 | 23500.0 | 12.4 |
2020-10-28 | 12.64 | 12.0 | 12.44 | 12.06 | 13800.0 | 12.06 |
2020-10-27 | 12.67 | 12.46 | 12.51 | 12.59 | 12300.0 | 12.59 |
2020-10-26 | 12.91 | 12.35 | 12.78 | 12.59 | 40600.0 | 12.59 |
2020-10-23 | 13.21 | 12.87 | 13.04 | 13.03 | 19800.0 | 13.03 |
2020-10-22 | 13.32 | 12.81 | 13.16 | 13.08 | 27500.0 | 13.08 |
2020-10-21 | 13.48 | 13.03 | 13.25 | 13.3 | 10800.0 | 13.3 |
2020-10-20 | 13.69 | 13.26 | 13.47 | 13.33 | 15500.0 | 13.33 |
2020-10-19 | 14.01 | 13.41 | 13.9 | 13.45 | 16400.0 | 13.45 |
2020-10-16 | 14.2 | 13.4 | 13.56 | 14.08 | 16200.0 | 14.08 |
2020-10-15 | 13.68 | 12.88 | 13.07 | 13.68 | 22200.0 | 13.68 |
2020-10-14 | 13.75 | 12.96 | 13.74 | 13.01 | 21100.0 | 13.01 |
2020-10-13 | 13.85 | 13.61 | 13.75 | 13.77 | 19900.0 | 13.77 |
2020-10-12 | 13.89 | 13.57 | 13.87 | 13.74 | 16800.0 | 13.74 |
2020-10-09 | 14.0 | 13.6 | 13.6 | 13.78 | 15400.0 | 13.78 |
2020-10-08 | 13.75 | 13.39 | 13.42 | 13.66 | 18700.0 | 13.66 |
2020-10-07 | 13.32 | 12.82 | 12.82 | 13.3 | 15500.0 | 13.3 |
2020-10-06 | 13.2 | 12.33 | 12.4 | 12.85 | 73700.0 | 12.85 |
2020-10-05 | 12.48 | 12.08 | 12.13 | 12.39 | 51400.0 | 12.39 |
2020-10-02 | 12.29 | 11.92 | 11.92 | 11.96 | 26500.0 | 11.96 |
2020-10-01 | 12.42 | 12.19 | 12.38 | 12.27 | 25900.0 | 12.27 |
2020-09-30 | 12.46 | 12.12 | 12.26 | 12.18 | 29500.0 | 12.18 |
2020-09-29 | 12.23 | 11.74 | 12.05 | 12.2 | 16700.0 | 12.2 |
2020-09-28 | 12.07 | 11.65 | 11.92 | 12.06 | 27200.0 | 12.06 |
2020-09-25 | 11.98 | 11.62 | 11.79 | 11.72 | 26500.0 | 11.72 |
2020-09-24 | 12.06 | 11.44 | 11.65 | 11.92 | 47600.0 | 11.92 |
2020-09-23 | 12.43 | 11.57 | 12.15 | 11.74 | 64500.0 | 11.74 |
2020-09-22 | 12.06 | 11.47 | 11.58 | 11.95 | 62300.0 | 11.95 |
2020-09-21 | 11.82 | 11.41 | 11.65 | 11.69 | 40600.0 | 11.69 |
2020-09-18 | 12.48 | 11.76 | 12.48 | 11.85 | 55100.0 | 11.85 |
2020-09-17 | 12.47 | 12.2 | 12.2 | 12.36 | 13600.0 | 12.36 |
2020-09-16 | 12.64 | 12.11 | 12.2 | 12.48 | 42500.0 | 12.48 |
2020-09-15 | 12.23 | 11.84 | 12.15 | 12.09 | 30100.0 | 12.09 |
2020-09-14 | 12.36 | 12.01 | 12.02 | 12.14 | 37000.0 | 12.14 |
2020-09-11 | 11.95 | 11.85 | 11.95 | 11.9 | 38000.0 | 11.9 |
2020-09-10 | 12.18 | 11.54 | 11.62 | 11.95 | 19100.0 | 11.95 |
2020-09-09 | 11.83 | 11.52 | 11.7 | 11.67 | 33300.0 | 11.67 |
2020-09-08 | 11.91 | 11.67 | 11.89 | 11.73 | 13700.0 | 11.73 |
2020-09-04 | 12.14 | 11.76 | 12.1 | 12.06 | 21400.0 | 12.06 |
2020-09-03 | 12.25 | 11.83 | 12.07 | 12.15 | 35400.0 | 12.15 |
2020-09-02 | 12.36 | 11.96 | 12.1 | 12.25 | 32800.0 | 12.25 |
2020-09-01 | 12.23 | 11.84 | 12.15 | 12.03 | 59300.0 | 12.03 |
2020-08-31 | 12.27 | 12.04 | 12.12 | 12.14 | 26400.0 | 12.14 |
2020-08-28 | 12.41 | 12.13 | 12.15 | 12.22 | 23100.0 | 12.22 |
2020-08-27 | 12.39 | 12.07 | 12.3 | 12.21 | 22500.0 | 12.21 |
2020-08-26 | 12.63 | 12.2 | 12.6 | 12.41 | 26000.0 | 12.41 |
2020-08-25 | 12.75 | 12.41 | 12.52 | 12.6 | 23000.0 | 12.6 |
2020-08-24 | 12.49 | 12.22 | 12.46 | 12.3 | 21400.0 | 12.3 |
2020-08-21 | 12.79 | 12.16 | 12.44 | 12.42 | 37100.0 | 12.42 |
2020-08-20 | 12.77 | 12.27 | 12.4 | 12.43 | 21700.0 | 12.43 |
2020-08-19 | 12.82 | 12.1 | 12.28 | 12.57 | 35300.0 | 12.57 |
2020-08-18 | 12.29 | 11.94 | 12.24 | 12.02 | 33900.0 | 12.02 |
2020-08-17 | 12.57 | 12.2 | 12.54 | 12.35 | 42000.0 | 12.35 |
2020-08-14 | 13.26 | 12.42 | 12.86 | 12.54 | 64800.0 | 12.54 |
2020-08-13 | 13.19 | 12.85 | 13.04 | 12.91 | 78000.0 | 12.91 |
2020-08-12 | 13.45 | 12.9 | 13.24 | 13.14 | 79500.0 | 13.14 |
2020-08-11 | 12.97 | 11.5 | 11.67 | 12.89 | 169400.0 | 12.89 |
2020-08-10 | 11.65 | 11.38 | 11.63 | 11.38 | 19700.0 | 11.38 |
2020-08-07 | 11.8 | 11.55 | 11.8 | 11.66 | 21200.0 | 11.66 |
2020-08-06 | 11.86 | 11.3 | 11.31 | 11.86 | 24700.0 | 11.86 |
2020-08-05 | 11.44 | 10.88 | 11.05 | 11.44 | 26000.0 | 11.44 |
2020-08-04 | 11.37 | 10.7 | 11.13 | 11.03 | 29900.0 | 11.03 |
2020-08-03 | 11.1 | 10.78 | 10.9 | 11.09 | 22300.0 | 11.09 |
2020-07-31 | 11.0 | 10.52 | 11.0 | 10.8 | 32000.0 | 10.8 |
2020-07-30 | 11.09 | 10.43 | 10.58 | 11.04 | 19600.0 | 11.04 |
2020-07-29 | 11.28 | 10.29 | 10.38 | 10.82 | 59300.0 | 10.82 |
2020-07-28 | 11.62 | 9.95 | 11.45 | 10.19 | 207600.0 | 10.19 |
2020-07-27 | 11.98 | 11.37 | 11.58 | 11.54 | 31700.0 | 11.54 |
2020-07-24 | 11.95 | 11.53 | 11.95 | 11.57 | 31100.0 | 11.57 |
2020-07-23 | 12.3 | 11.85 | 12.01 | 11.98 | 33000.0 | 11.98 |
2020-07-22 | 12.79 | 12.03 | 12.7 | 12.14 | 22200.0 | 12.14 |
2020-07-21 | 13.02 | 12.19 | 12.33 | 12.81 | 33600.0 | 12.81 |
2020-07-20 | 12.96 | 12.13 | 12.84 | 12.18 | 33500.0 | 12.18 |
2020-07-17 | 13.05 | 12.56 | 12.58 | 12.85 | 26500.0 | 12.85 |
2020-07-16 | 13.51 | 12.51 | 13.5 | 12.61 | 33000.0 | 12.61 |
2020-07-15 | 13.8 | 13.35 | 13.5 | 13.64 | 39700.0 | 13.64 |
2020-07-14 | 13.37 | 12.91 | 12.91 | 13.31 | 29700.0 | 13.31 |
2020-07-13 | 13.25 | 12.44 | 12.44 | 12.91 | 19700.0 | 12.91 |
2020-07-10 | 12.59 | 12.06 | 12.16 | 12.5 | 14700.0 | 12.5 |
2020-07-09 | 12.96 | 11.95 | 12.85 | 12.29 | 32400.0 | 12.29 |
2020-07-08 | 13.0 | 12.5 | 12.73 | 12.8 | 35600.0 | 12.8 |
2020-07-07 | 13.27 | 12.69 | 13.01 | 12.75 | 36200.0 | 12.75 |
2020-07-06 | 13.67 | 12.95 | 13.67 | 13.11 | 40000.0 | 13.11 |
2020-07-02 | 13.8 | 13.43 | 13.5 | 13.6 | 51000.0 | 13.6 |
2020-07-01 | 13.51 | 13.22 | 13.5 | 13.5 | 41700.0 | 13.5 |
2020-06-30 | 13.69 | 13.19 | 13.19 | 13.52 | 71700.0 | 13.52 |
2020-06-29 | 13.55 | 13.15 | 13.54 | 13.23 | 32500.0 | 13.23 |
2020-06-26 | 13.54 | 12.84 | 13.1 | 13.45 | 237000.0 | 13.45 |
2020-06-25 | 13.21 | 12.75 | 12.92 | 13.1 | 28100.0 | 13.1 |
2020-06-24 | 13.45 | 12.7 | 13.17 | 12.94 | 49600.0 | 12.94 |
2020-06-23 | 13.57 | 13.09 | 13.57 | 13.27 | 47000.0 | 13.27 |
2020-06-22 | 13.53 | 13.2 | 13.24 | 13.43 | 23400.0 | 13.43 |
2020-06-19 | 13.85 | 13.28 | 13.51 | 13.38 | 56100.0 | 13.38 |
2020-06-18 | 13.81 | 13.16 | 13.39 | 13.32 | 37800.0 | 13.32 |
2020-06-17 | 13.89 | 13.36 | 13.78 | 13.5 | 24600.0 | 13.5 |
2020-06-16 | 13.88 | 12.96 | 13.88 | 13.63 | 24600.0 | 13.63 |
2020-06-15 | 13.82 | 12.54 | 12.63 | 13.41 | 24300.0 | 13.41 |
2020-06-12 | 13.11 | 12.46 | 12.74 | 12.91 | 28000.0 | 12.91 |
2020-06-11 | 13.63 | 12.29 | 13.63 | 12.49 | 44100.0 | 12.49 |
2020-06-10 | 14.43 | 13.86 | 14.22 | 14.07 | 45900.0 | 14.07 |
2020-06-09 | 14.44 | 14.11 | 14.44 | 14.14 | 46600.0 | 14.14 |
2020-06-08 | 15.16 | 14.66 | 14.99 | 14.66 | 43700.0 | 14.66 |
2020-06-05 | 15.14 | 14.61 | 14.64 | 14.68 | 50500.0 | 14.68 |
2020-06-04 | 14.58 | 13.72 | 14.06 | 14.5 | 71400.0 | 14.5 |
2020-06-03 | 14.51 | 13.93 | 14.31 | 14.36 | 47800.0 | 14.36 |
2020-06-02 | 14.7 | 14.06 | 14.41 | 14.21 | 32300.0 | 14.21 |
2020-06-01 | 14.74 | 14.0 | 14.27 | 14.41 | 39700.0 | 14.41 |
2020-05-29 | 14.68 | 13.73 | 14.39 | 14.14 | 36100.0 | 14.14 |
2020-05-28 | 15.32 | 14.0 | 15.24 | 14.0 | 49300.0 | 14.0 |
2020-05-27 | 15.46 | 14.34 | 14.79 | 14.86 | 50000.0 | 14.86 |
2020-05-26 | 14.52 | 13.52 | 13.82 | 14.51 | 63400.0 | 14.51 |
2020-05-22 | 13.66 | 12.74 | 13.39 | 13.46 | 29900.0 | 13.46 |
2020-05-21 | 13.97 | 12.7 | 12.7 | 13.2 | 27500.0 | 13.2 |
2020-05-20 | 13.34 | 12.59 | 13.02 | 13.02 | 57300.0 | 13.02 |
2020-05-19 | 13.54 | 11.94 | 12.08 | 13.02 | 137200.0 | 13.02 |
2020-05-18 | 12.23 | 11.31 | 11.98 | 11.78 | 81500.0 | 11.78 |
2020-05-15 | 11.42 | 10.97 | 11.03 | 11.42 | 40100.0 | 11.42 |
2020-05-14 | 11.21 | 10.57 | 11.01 | 11.11 | 39200.0 | 11.11 |
2020-05-13 | 11.71 | 11.13 | 11.5 | 11.22 | 52100.0 | 11.22 |
2020-05-12 | 13.06 | 11.64 | 13.06 | 11.73 | 41100.0 | 11.73 |
2020-05-11 | 13.23 | 11.59 | 12.03 | 13.07 | 74200.0 | 13.07 |
2020-05-08 | 12.31 | 11.57 | 11.57 | 12.24 | 45200.0 | 12.24 |
2020-05-07 | 12.75 | 11.36 | 11.62 | 11.48 | 29200.0 | 11.48 |
2020-05-06 | 12.65 | 11.46 | 11.99 | 11.53 | 24000.0 | 11.53 |
2020-05-05 | 13.46 | 11.95 | 13.3 | 12.05 | 41000.0 | 12.05 |
2020-05-04 | 13.75 | 12.75 | 12.75 | 13.08 | 40400.0 | 13.08 |
2020-05-01 | 13.0 | 12.46 | 12.96 | 13.0 | 56400.0 | 13.0 |
2020-04-30 | 14.34 | 13.17 | 14.34 | 13.2 | 55400.0 | 13.2 |
2020-04-29 | 13.94 | 12.31 | 12.48 | 13.92 | 69500.0 | 13.92 |
2020-04-28 | 12.43 | 11.73 | 12.13 | 12.03 | 97100.0 | 12.03 |
2020-04-27 | 11.95 | 10.81 | 10.98 | 11.83 | 73400.0 | 11.83 |
2020-04-24 | 10.88 | 10.5 | 10.65 | 10.78 | 46100.0 | 10.78 |
2020-04-23 | 11.17 | 10.52 | 10.73 | 10.6 | 67900.0 | 10.6 |
2020-04-22 | 11.28 | 10.7 | 11.15 | 10.79 | 69300.0 | 10.79 |
2020-04-21 | 11.35 | 10.76 | 11.27 | 10.92 | 108500.0 | 10.92 |
2020-04-20 | 12.13 | 11.36 | 11.96 | 11.56 | 58700.0 | 11.56 |
2020-04-17 | 12.87 | 12.08 | 12.53 | 12.17 | 37900.0 | 12.17 |
2020-04-16 | 12.98 | 11.89 | 12.61 | 12.2 | 73600.0 | 12.2 |
2020-04-15 | 12.67 | 11.41 | 12.1 | 12.52 | 81400.0 | 12.52 |
2020-04-14 | 12.45 | 11.56 | 11.83 | 12.42 | 90100.0 | 12.42 |
2020-04-13 | 12.1 | 11.41 | 11.55 | 11.62 | 69400.0 | 11.62 |
2020-04-09 | 11.99 | 11.3 | 11.34 | 11.7 | 102300.0 | 11.7 |
2020-04-08 | 11.79 | 11.17 | 11.62 | 11.24 | 61100.0 | 11.24 |
2020-04-07 | 12.62 | 11.42 | 12.42 | 11.52 | 55000.0 | 11.52 |
2020-04-06 | 12.59 | 11.92 | 12.15 | 12.45 | 60400.0 | 12.45 |
2020-04-03 | 12.1 | 11.22 | 11.95 | 11.66 | 40500.0 | 11.66 |
2020-04-02 | 12.24 | 11.39 | 11.39 | 11.94 | 37300.0 | 11.94 |
2020-04-01 | 11.96 | 10.99 | 11.36 | 11.33 | 49200.0 | 11.33 |
2020-03-31 | 12.05 | 11.53 | 11.8 | 11.77 | 83400.0 | 11.77 |
2020-03-30 | 12.38 | 11.2 | 11.36 | 11.8 | 71000.0 | 11.8 |
2020-03-27 | 12.45 | 11.23 | 12.45 | 11.25 | 55500.0 | 11.25 |
2020-03-26 | 12.9 | 11.19 | 11.66 | 12.89 | 49800.0 | 12.89 |
2020-03-25 | 12.18 | 10.81 | 10.94 | 11.55 | 192500.0 | 11.55 |
2020-03-24 | 11.75 | 10.81 | 11.5 | 11.03 | 105100.0 | 11.03 |
2020-03-23 | 11.43 | 10.28 | 11.0 | 10.84 | 121300.0 | 10.84 |
2020-03-20 | 12.56 | 10.91 | 12.23 | 11.12 | 108900.0 | 11.12 |
2020-03-19 | 12.59 | 10.79 | 10.91 | 11.75 | 60400.0 | 11.75 |
2020-03-18 | 12.32 | 10.78 | 12.32 | 10.91 | 61700.0 | 10.91 |
2020-03-17 | 13.02 | 10.95 | 10.98 | 12.91 | 70000.0 | 12.91 |
2020-03-16 | 12.42 | 9.84 | 10.0 | 10.91 | 87500.0 | 10.91 |
2020-03-13 | 12.64 | 11.42 | 11.82 | 11.54 | 84000.0 | 11.54 |
2020-03-12 | 12.17 | 11.16 | 11.75 | 11.27 | 78400.0 | 11.27 |
2020-03-11 | 12.71 | 11.75 | 12.05 | 12.34 | 74900.0 | 12.34 |
2020-03-10 | 13.06 | 12.05 | 13.06 | 12.24 | 102400.0 | 12.24 |
2020-03-09 | 13.62 | 12.5 | 13.6 | 12.65 | 56300.0 | 12.65 |
2020-03-06 | 14.6 | 13.57 | 14.2 | 13.93 | 57000.0 | 13.93 |
2020-03-05 | 15.41 | 14.44 | 14.44 | 14.71 | 72400.0 | 14.71 |
2020-03-04 | 14.86 | 14.31 | 14.73 | 14.74 | 40100.0 | 14.74 |
2020-03-03 | 15.57 | 14.11 | 14.88 | 14.3 | 42300.0 | 14.3 |
2020-03-02 | 15.0 | 14.37 | 15.0 | 14.88 | 71300.0 | 14.88 |
2020-02-28 | 15.1 | 14.28 | 14.28 | 14.88 | 91400.0 | 14.88 |
2020-02-27 | 15.6 | 14.81 | 15.3 | 14.87 | 62100.0 | 14.87 |
2020-02-26 | 16.17 | 15.2 | 15.88 | 15.5 | 82000.0 | 15.5 |
2020-02-25 | 17.83 | 15.29 | 17.83 | 15.59 | 169100.0 | 15.59 |
2020-02-24 | 16.66 | 15.71 | 16.3 | 16.21 | 68900.0 | 16.21 |
2020-02-21 | 17.43 | 16.77 | 17.27 | 16.97 | 48400.0 | 16.97 |
2020-02-20 | 17.98 | 17.16 | 17.82 | 17.2 | 46700.0 | 17.2 |
2020-02-19 | 18.25 | 17.29 | 17.29 | 18.01 | 113000.0 | 18.01 |
2020-02-18 | 17.47 | 16.79 | 17.21 | 17.25 | 115000.0 | 17.25 |